KissMeData/187660/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	203700	801131513	1870	1870	1870	1870	18781
3	20250227	203600	801131513	1870	1870	1870	1870	0
4	20250227	203500	801131513	1870	1870	1870	1870	0
5	20250227	203400	801131513	1870	1870	1870	1870	0
6	20250227	203300	801131513	1870	1870	1870	1870	0
7	20250227	203200	801131513	1870	1870	1870	1870	0
8	20250227	203100	801131513	1870	1870	1870	1870	0
9	20250227	203000	801131513	1870	1870	1870	1870	0
10	20250227	202900	801131513	1870	1870	1870	1870	0
11	20250227	202800	801131513	1870	1870	1870	1870	0
12	20250227	202700	801131513	1870	1870	1870	1870	0
13	20250227	202600	801131513	1870	1870	1870	1870	0
14	20250227	202500	801131513	1870	1870	1870	1870	0
15	20250227	202400	801131513	1870	1870	1870	1870	0
16	20250227	202300	801131513	1870	1870	1870	1870	0
17	20250227	202200	801131513	1870	1870	1870	1870	0
18	20250227	202100	801131513	1870	1870	1870	1870	0
19	20250227	202000	801131513	1870	1870	1870	1870	0
20	20250227	201900	801131513	1870	1870	1870	1870	0
21	20250227	201800	801131513	1870	1870	1870	1870	0
22	20250227	201700	801131513	1870	1870	1870	1870	0
23	20250227	201600	801131513	1870	1870	1870	1870	0
24	20250227	201500	801131513	1870	1870	1870	1870	0
25	20250227	201400	801131513	1870	1870	1870	1870	0
26	20250227	201300	801131513	1870	1870	1870	1870	0
27	20250227	201200	801131513	1870	1870	1870	1870	0
28	20250227	201100	801131513	1870	1870	1870	1870	0
29	20250227	201000	801131513	1870	1870	1870	1870	0
30	20250227	200900	801131513	1870	1870	1870	1870	0
31	20250227	200800	801131513	1870	1870	1870	1870	0
32	20250227	200700	801131513	1870	1870	1870	1870	18781
33	20250227	200600	801131513	1870	1870	1870	1870	0
34	20250227	200500	801131513	1870	1870	1870	1870	0
35	20250227	200400	801131513	1870	1870	1870	1870	0
36	20250227	200300	801131513	1870	1870	1870	1870	0
37	20250227	200200	801131513	1870	1870	1870	1870	0
38	20250227	200100	801131513	1870	1870	1870	1870	0
39	20250227	200000	801131513	1870	1870	1870	1870	0
40	20250227	195900	801131513	1870	1870	1870	1870	0
41	20250227	195800	801131513	1870	1870	1870	1870	0
42	20250227	195700	801131513	1870	1870	1870	1870	0
43	20250227	195600	801131513	1870	1870	1870	1870	0
44	20250227	195500	801131513	1870	1870	1870	1870	0
45	20250227	195400	801131513	1870	1870	1870	1870	0
46	20250227	195300	801131513	1870	1870	1870	1870	0
47	20250227	195200	801131513	1870	1870	1870	1870	0
48	20250227	195100	801131513	1870	1870	1870	1870	0
49	20250227	195000	801131513	1870	1870	1870	1870	0
50	20250227	194900	801131513	1870	1870	1870	1870	0
51	20250227	194800	801131513	1870	1870	1870	1870	0
52	20250227	194700	801131513	1870	1870	1870	1870	0
53	20250227	194600	801131513	1870	1870	1870	1870	0
54	20250227	194500	801131513	1870	1870	1870	1870	0
55	20250227	194400	801131513	1870	1870	1870	1870	0
56	20250227	194300	801131513	1870	1870	1870	1870	0
57	20250227	194200	801131513	1870	1870	1870	1870	0
58	20250227	194100	801131513	1870	1870	1870	1870	0
59	20250227	194000	801131513	1870	1870	1870	1870	0
60	20250227	193900	801131513	1870	1870	1870	1870	0
61	20250227	193800	801131513	1870	1870	1870	1870	0
62	20250227	193700	801131513	1870	1870	1870	1870	18781
63	20250227	193600	801131513	1870	1870	1870	1870	0
64	20250227	193500	801131513	1870	1870	1870	1870	0
65	20250227	193400	801131513	1870	1870	1870	1870	0
66	20250227	193300	801131513	1870	1870	1870	1870	0
67	20250227	193200	801131513	1870	1870	1870	1870	0
68	20250227	193100	801131513	1870	1870	1870	1870	0
69	20250227	193000	801131513	1870	1870	1870	1870	0
70	20250227	192900	801131513	1870	1870	1870	1870	0
71	20250227	192800	801131513	1870	1870	1870	1870	0
72	20250227	192700	801131513	1870	1870	1870	1870	0
73	20250227	192600	801131513	1870	1870	1870	1870	0
74	20250227	192500	801131513	1870	1870	1870	1870	0
75	20250227	192400	801131513	1870	1870	1870	1870	0
76	20250227	192300	801131513	1870	1870	1870	1870	0
77	20250227	192200	801131513	1870	1870	1870	1870	0
78	20250227	192100	801131513	1870	1870	1870	1870	0
79	20250227	192000	801131513	1870	1870	1870	1870	0
80	20250227	191900	801131513	1870	1870	1870	1870	0
81	20250227	191800	801131513	1870	1870	1870	1870	0
82	20250227	191700	801131513	1870	1870	1870	1870	0
83	20250227	191600	801131513	1870	1870	1870	1870	0
84	20250227	191500	801131513	1870	1870	1870	1870	0
85	20250227	191400	801131513	1870	1870	1870	1870	0
86	20250227	191300	801131513	1870	1870	1870	1870	0
87	20250227	191200	801131513	1870	1870	1870	1870	0
88	20250227	191100	801131513	1870	1870	1870	1870	0
89	20250227	191000	801131513	1870	1870	1870	1870	0
90	20250227	190900	801131513	1870	1870	1870	1870	0
91	20250227	190800	801131513	1870	1870	1870	1870	0
92	20250227	190700	801131513	1870	1870	1870	1870	18781
93	20250227	190600	801131513	1870	1870	1870	1870	0
94	20250227	190500	801131513	1870	1870	1870	1870	0
95	20250227	190400	801131513	1870	1870	1870	1870	0
96	20250227	190300	801131513	1870	1870	1870	1870	0
97	20250227	190200	801131513	1870	1870	1870	1870	0
98	20250227	190100	801131513	1870	1870	1870	1870	0
99	20250227	190000	801131513	1870	1870	1870	1870	0
100	20250227	185900	801131513	1870	1870	1870	1870	0
101	20250227	185800	801131513	1870	1870	1870	1870	0
102	20250227	185700	801131513	1870	1870	1870	1870	0
103	20250227	185600	801131513	1870	1870	1870	1870	0
104	20250227	185500	801131513	1870	1870	1870	1870	0
105	20250227	185400	801131513	1870	1870	1870	1870	0
106	20250227	185300	801131513	1870	1870	1870	1870	0
107	20250227	185200	801131513	1870	1870	1870	1870	0
108	20250227	185100	801131513	1870	1870	1870	1870	0
109	20250227	185000	801131513	1870	1870	1870	1870	0
110	20250227	184900	801131513	1870	1870	1870	1870	0
111	20250227	184800	801131513	1870	1870	1870	1870	0
112	20250227	184700	801131513	1870	1870	1870	1870	0
113	20250227	184600	801131513	1870	1870	1870	1870	0
114	20250227	184500	801131513	1870	1870	1870	1870	0
115	20250227	184400	801131513	1870	1870	1870	1870	0
116	20250227	184300	801131513	1870	1870	1870	1870	0
117	20250227	184200	801131513	1870	1870	1870	1870	0
118	20250227	184100	801131513	1870	1870	1870	1870	0
119	20250227	184000	801131513	1870	1870	1870	1870	0
120	20250227	183900	801131513	1870	1870	1870	1870	0
121	20250227	183800	801131513	1870	1870	1870	1870	0
122	20250227	183700	801131513	1870	1870	1870	1870	18781
123	20250227	183600	801131513	1870	1870	1870	1870	0
124	20250227	183500	801131513	1870	1870	1870	1870	0
125	20250227	183400	801131513	1870	1870	1870	1870	0
126	20250227	183300	801131513	1870	1870	1870	1870	0
127	20250227	183200	801131513	1870	1870	1870	1870	0
128	20250227	183100	801131513	1870	1870	1870	1870	0
129	20250227	183000	801131513	1870	1870	1870	1870	0
130	20250227	182900	801131513	1870	1870	1870	1870	0
131	20250227	182800	801131513	1870	1870	1870	1870	0
132	20250227	182700	801131513	1870	1870	1870	1870	0
133	20250227	182600	801131513	1870	1870	1870	1870	0
134	20250227	182500	801131513	1870	1870	1870	1870	0
135	20250227	182400	801131513	1870	1870	1870	1870	0
136	20250227	182300	801131513	1870	1870	1870	1870	0
137	20250227	182200	801131513	1870	1870	1870	1870	0
138	20250227	182100	801131513	1870	1870	1870	1870	0
139	20250227	182000	801131513	1870	1870	1870	1870	0
140	20250227	181900	801131513	1870	1870	1870	1870	0
141	20250227	181800	801131513	1870	1870	1870	1870	0
142	20250227	181700	801131513	1870	1870	1870	1870	0
143	20250227	181600	801131513	1870	1870	1870	1870	0
144	20250227	181500	801131513	1870	1870	1870	1870	0
145	20250227	181400	801131513	1870	1870	1870	1870	0
146	20250227	181300	801131513	1870	1870	1870	1870	0
147	20250227	181200	801131513	1870	1870	1870	1870	0
148	20250227	181100	801131513	1870	1870	1870	1870	0
149	20250227	181000	801131513	1870	1870	1870	1870	0
150	20250227	180900	801131513	1870	1870	1870	1870	0
151	20250227	180800	801131513	1870	1870	1870	1870	0
152	20250227	180700	801131513	1870	1870	1870	1870	18781
153	20250227	180600	801131513	1870	1870	1870	1870	0
154	20250227	180500	801131513	1870	1870	1870	1870	0
155	20250227	180400	801131513	1870	1870	1870	1870	0
156	20250227	180300	801131513	1870	1870	1870	1870	0
157	20250227	180200	801131513	1870	1870	1870	1870	0
158	20250227	180100	801131513	1870	1870	1870	1870	0
159	20250227	180000	801131513	1870	1870	1870	1870	0
160	20250227	175900	801131513	1870	1870	1870	1870	0
161	20250227	175800	801131513	1870	1870	1870	1870	0
162	20250227	175700	801131513	1870	1870	1870	1870	0
163	20250227	175600	801131513	1870	1870	1870	1870	0
164	20250227	175500	801131513	1870	1870	1870	1870	0
165	20250227	175400	801131513	1870	1870	1870	1870	0
166	20250227	175300	801131513	1870	1870	1870	1870	0
167	20250227	175200	801131513	1870	1870	1870	1870	0
168	20250227	175100	801131513	1870	1870	1870	1870	0
169	20250227	175000	801131513	1870	1870	1870	1870	0
170	20250227	174900	801131513	1870	1870	1870	1870	0
171	20250227	174800	801131513	1870	1870	1870	1870	0
172	20250227	174700	801131513	1870	1870	1870	1870	0
173	20250227	174600	801131513	1870	1870	1870	1870	0
174	20250227	174500	801131513	1870	1870	1870	1870	0
175	20250227	174400	801131513	1870	1870	1870	1870	0
176	20250227	174300	801131513	1870	1870	1870	1870	0
177	20250227	174200	801131513	1870	1870	1870	1870	0
178	20250227	174100	801131513	1870	1870	1870	1870	0
179	20250227	174000	801131513	1870	1870	1870	1870	0
180	20250227	173900	801131513	1870	1870	1870	1870	0
181	20250227	173800	801131513	1870	1870	1870	1870	0
182	20250227	173700	801131513	1870	1870	1870	1870	18781
183	20250227	173600	801131513	1870	1870	1870	1870	0
184	20250227	173500	801131513	1870	1870	1870	1870	0
185	20250227	173400	801131513	1870	1870	1870	1870	0
186	20250227	173300	801131513	1870	1870	1870	1870	0
187	20250227	173200	801131513	1870	1870	1870	1870	0
188	20250227	173100	801131513	1870	1870	1870	1870	0
189	20250227	173000	801131513	1870	1870	1870	1870	0
190	20250227	172900	801131513	1870	1870	1870	1870	0
191	20250227	172800	801131513	1870	1870	1870	1870	0
192	20250227	172700	801131513	1870	1870	1870	1870	0
193	20250227	172600	801131513	1870	1870	1870	1870	0
194	20250227	172500	801131513	1870	1870	1870	1870	0
195	20250227	172400	801131513	1870	1870	1870	1870	0
196	20250227	172300	801131513	1870	1870	1870	1870	0
197	20250227	172200	801131513	1870	1870	1870	1870	0
198	20250227	172100	801131513	1870	1870	1870	1870	0
199	20250227	172000	801131513	1870	1870	1870	1870	0
200	20250227	171900	801131513	1870	1870	1870	1870	0
201	20250227	171800	801131513	1870	1870	1870	1870	0
202	20250227	171700	801131513	1870	1870	1870	1870	0
203	20250227	171600	801131513	1870	1870	1870	1870	0
204	20250227	171500	801131513	1870	1870	1870	1870	0
205	20250227	171400	801131513	1870	1870	1870	1870	0
206	20250227	171300	801131513	1870	1870	1870	1870	0
207	20250227	171200	801131513	1870	1870	1870	1870	0
208	20250227	171100	801131513	1870	1870	1870	1870	0
209	20250227	171000	801131513	1870	1870	1870	1870	0
210	20250227	170900	801131513	1870	1870	1870	1870	0
211	20250227	170800	801131513	1870	1870	1870	1870	0
212	20250227	170700	801131513	1870	1870	1870	1870	18781
213	20250227	170600	801131513	1870	1870	1870	1870	0
214	20250227	170500	801131513	1870	1870	1870	1870	0
215	20250227	170400	801131513	1870	1870	1870	1870	0
216	20250227	170300	801131513	1870	1870	1870	1870	0
217	20250227	170200	801131513	1870	1870	1870	1870	0
218	20250227	170100	801131513	1870	1870	1870	1870	0
219	20250227	170000	801131513	1870	1870	1870	1870	0
220	20250227	165900	801131513	1870	1870	1870	1870	0
221	20250227	165800	801131513	1870	1870	1870	1870	0
222	20250227	165700	801131513	1870	1870	1870	1870	0
223	20250227	165600	801131513	1870	1870	1870	1870	0
224	20250227	165500	801131513	1870	1870	1870	1870	0
225	20250227	165400	801131513	1870	1870	1870	1870	0
226	20250227	165300	801131513	1870	1870	1870	1870	0
227	20250227	165200	801131513	1870	1870	1870	1870	0
228	20250227	165100	801131513	1870	1870	1870	1870	0
229	20250227	165000	801131513	1870	1870	1870	1870	0
230	20250227	164900	801131513	1870	1870	1870	1870	0
231	20250227	164800	801131513	1870	1870	1870	1870	0
232	20250227	164700	801131513	1870	1870	1870	1870	0
233	20250227	164600	801131513	1870	1870	1870	1870	0
234	20250227	164500	801131513	1870	1870	1870	1870	0
235	20250227	164400	801131513	1870	1870	1870	1870	0
236	20250227	164300	801131513	1870	1870	1870	1870	0
237	20250227	164200	801131513	1870	1870	1870	1870	0
238	20250227	164100	801131513	1870	1870	1870	1870	0
239	20250227	164000	801131513	1870	1870	1870	1870	0
240	20250227	163900	801131513	1870	1870	1870	1870	0
241	20250227	163800	801131513	1870	1870	1870	1870	0
242	20250227	163700	801131513	1870	1870	1870	1870	18781
243	20250227	163600	801131513	1870	1870	1870	1870	0
244	20250227	163500	801131513	1870	1870	1870	1870	0
245	20250227	163400	801131513	1870	1870	1870	1870	0
246	20250227	163300	801131513	1870	1870	1870	1870	0
247	20250227	163200	801131513	1870	1870	1870	1870	0
248	20250227	163100	801131513	1870	1870	1870	1870	0
249	20250227	163000	801131513	1870	1870	1870	1870	0
250	20250227	162900	801131513	1870	1870	1870	1870	0
251	20250227	162800	801131513	1870	1870	1870	1870	0
252	20250227	162700	801131513	1870	1870	1870	1870	0
253	20250227	162600	801131513	1870	1870	1870	1870	0
254	20250227	162500	801131513	1870	1870	1870	1870	0
255	20250227	162400	801131513	1870	1870	1870	1870	0
256	20250227	162300	801131513	1870	1870	1870	1870	0
257	20250227	162200	801131513	1870	1870	1870	1870	0
258	20250227	162100	801131513	1870	1870	1870	1870	0
259	20250227	162000	801131513	1870	1870	1870	1870	0
260	20250227	161900	801131513	1870	1870	1870	1870	0
261	20250227	161800	801131513	1870	1870	1870	1870	0
262	20250227	161700	801131513	1870	1870	1870	1870	0
263	20250227	161600	801131513	1870	1870	1870	1870	0
264	20250227	161500	801131513	1870	1870	1870	1870	0
265	20250227	161400	801131513	1870	1870	1870	1870	0
266	20250227	161300	801131513	1870	1870	1870	1870	0
267	20250227	161200	801131513	1870	1870	1870	1870	0
268	20250227	161100	801131513	1870	1870	1870	1870	0
269	20250227	161000	801131513	1870	1870	1870	1870	0
270	20250227	160900	801131513	1870	1870	1870	1870	0
271	20250227	160800	801131513	1870	1870	1870	1870	0
272	20250227	160700	801131513	1870	1870	1870	1870	18781
273	20250227	160600	801131513	1870	1870	1870	1870	0
274	20250227	160500	801131513	1870	1870	1870	1870	0
275	20250227	160400	801131513	1870	1870	1870	1870	0
276	20250227	160300	801131513	1870	1870	1870	1870	0
277	20250227	160200	801131513	1870	1870	1870	1870	0
278	20250227	160100	801131513	1870	1870	1870	1870	0
279	20250227	160000	801131513	1870	1870	1870	1870	0
280	20250227	155900	801131513	1870	1870	1870	1870	0
281	20250227	155800	801131513	1870	1870	1870	1870	0
282	20250227	155700	801131513	1870	1870	1870	1870	0
283	20250227	155600	801131513	1870	1870	1870	1870	0
284	20250227	155500	801131513	1870	1870	1870	1870	0
285	20250227	155400	801131513	1870	1870	1870	1870	0
286	20250227	155300	801131513	1870	1870	1870	1870	0
287	20250227	155200	801131513	1870	1870	1870	1870	0
288	20250227	155100	801131513	1870	1870	1870	1870	0
289	20250227	155000	801131513	1870	1870	1870	1870	0
290	20250227	154900	801131513	1870	1870	1870	1870	0
291	20250227	154800	801131513	1870	1870	1870	1870	0
292	20250227	154700	801131513	1870	1870	1870	1870	0
293	20250227	154600	801131513	1870	1870	1870	1870	0
294	20250227	154500	801131513	1870	1870	1870	1870	0
295	20250227	154400	801131513	1870	1870	1870	1870	0
296	20250227	154300	801131513	1870	1870	1870	1870	0
297	20250227	154200	801131513	1870	1870	1870	1870	0
298	20250227	154100	801131513	1870	1870	1870	1870	0
299	20250227	154000	801131513	1870	1870	1870	1870	0
300	20250227	153900	801131513	1870	1870	1870	1870	0
301	20250227	153800	801131513	1870	1870	1870	1870	0
302	20250227	153700	801131513	1870	1870	1870	1870	18781
303	20250227	153600	801131513	1870	1870	1870	1870	0
304	20250227	153500	801131513	1870	1870	1870	1870	0
305	20250227	153400	801131513	1870	1870	1870	1870	0
306	20250227	153300	801131513	1870	1870	1870	1870	0
307	20250227	153200	801131513	1870	1870	1870	1870	0
308	20250227	153100	801131513	1870	1870	1870	1870	0
309	20250227	153000	801131513	1870	1870	1870	1870	18781
310	20250227	152900	766011043	1872	1872	1872	1872	0
311	20250227	152800	766011043	1872	1872	1872	1872	0
312	20250227	152700	766011043	1872	1872	1872	1872	0
313	20250227	152600	766011043	1872	1872	1872	1872	0
314	20250227	152500	766011043	1872	1872	1872	1872	0
315	20250227	152400	766011043	1872	1872	1872	1872	0
316	20250227	152300	766011043	1872	1872	1872	1872	0
317	20250227	152200	766011043	1872	1872	1872	1872	0
318	20250227	152100	766011043	1872	1872	1872	1872	0
319	20250227	152000	766011043	1872	1872	1872	1872	0
320	20250227	151900	766011043	1872	1872	1872	1872	268
321	20250227	151800	765509347	1873	1873	1873	1870	70
322	20250227	151700	765378249	1873	1872	1873	1870	1799
323	20250227	151600	762012270	1874	1874	1874	1874	1001
324	20250227	151500	760136396	1874	1869	1874	1869	229
325	20250227	151400	759707660	1869	1869	1869	1869	0
326	20250227	151300	759707660	1869	1869	1869	1869	28
327	20250227	151200	759655328	1869	1869	1869	1869	0
328	20250227	151100	759655328	1869	1868	1869	1868	1607
329	20250227	151000	756652452	1868	1870	1870	1868	1000
330	20250227	150900	754783792	1870	1870	1870	1870	1000
331	20250227	150800	752913792	1870	1870	1870	1870	1000
332	20250227	150700	751043792	1870	1873	1873	1870	1110
333	20250227	150600	748967156	1874	1874	1874	1874	0
334	20250227	150500	748967156	1874	1870	1874	1870	2352
335	20250227	150400	744559912	1874	1874	1874	1874	272
336	20250227	150300	744050184	1875	1875	1875	1875	160
337	20250227	150200	743750184	1870	1870	1870	1870	0
338	20250227	150100	743750184	1870	1872	1872	1870	1360
339	20250227	150000	741206472	1872	1872	1872	1872	0
340	20250227	145900	741206472	1872	1872	1872	1872	0
341	20250227	145800	741206472	1872	1872	1872	1872	0
342	20250227	145700	741206472	1872	1872	1872	1872	1285
343	20250227	145600	738800952	1872	1872	1872	1872	0
344	20250227	145500	738800952	1872	1872	1872	1872	0
345	20250227	145400	738800952	1872	1875	1875	1872	2688
346	20250227	145300	733768419	1875	1874	1875	1874	1160
347	20250227	145200	731593427	1874	1870	1874	1870	3215
348	20250227	145100	725577710	1870	1870	1870	1870	1111
349	20250227	145000	723500140	1867	1867	1867	1867	486
350	20250227	144900	722592778	1867	1867	1867	1867	11
351	20250227	144800	722572241	1867	1867	1867	1867	0
352	20250227	144700	722572241	1867	1867	1867	1867	2100
353	20250227	144600	718651541	1867	1868	1868	1867	353
354	20250227	144500	717992456	1868	1868	1868	1868	15
355	20250227	144400	717964436	1871	1871	1871	1871	0
356	20250227	144300	717964436	1871	1871	1871	1871	2
357	20250227	144200	717960694	1871	1871	1871	1871	0
358	20250227	144100	717960694	1871	1871	1871	1871	0
359	20250227	144000	717960694	1871	1871	1871	1871	0
360	20250227	143900	717960694	1871	1871	1871	1871	212
361	20250227	143800	717564042	1872	1872	1872	1872	0
362	20250227	143700	717564042	1872	1871	1872	1871	50
363	20250227	143600	717470486	1871	1871	1871	1871	0
364	20250227	143500	717470486	1871	1871	1871	1871	15
365	20250227	143400	717442421	1868	1868	1868	1868	272
366	20250227	143300	716934325	1868	1868	1868	1868	50
367	20250227	143200	716840925	1868	1868	1868	1868	50
368	20250227	143100	716747525	1868	1868	1868	1868	3156
369	20250227	143000	710852117	1872	1872	1872	1872	0
370	20250227	142900	710852117	1872	1872	1872	1872	36
371	20250227	142800	710784725	1872	1872	1872	1872	10
372	20250227	142700	710766005	1872	1872	1872	1872	2
373	20250227	142600	710762261	1872	1870	1872	1870	2367
374	20250227	142500	706333787	1871	1871	1871	1871	0
375	20250227	142400	706333787	1871	1871	1871	1871	10
376	20250227	142300	706315077	1871	1871	1871	1871	4
377	20250227	142200	706307593	1871	1871	1871	1871	691
378	20250227	142100	705014732	1871	1871	1871	1871	90
379	20250227	142000	704846342	1871	1864	1871	1864	3563
380	20250227	141900	698189210	1864	1865	1865	1864	1149
381	20250227	141800	696046621	1865	1866	1866	1865	4148
382	20250227	141700	688310598	1869	1869	1869	1869	100
383	20250227	141600	688123698	1869	1869	1869	1869	3
384	20250227	141500	688118091	1869	1864	1869	1864	519
385	20250227	141400	687148230	1864	1864	1864	1864	70
386	20250227	141300	687017750	1864	1864	1864	1864	689
387	20250227	141200	685733454	1869	1869	1869	1869	0
388	20250227	141100	685733454	1869	1869	1869	1869	6
389	20250227	141000	685722240	1869	1869	1869	1869	10
390	20250227	140900	685703550	1870	1870	1870	1870	0
391	20250227	140800	685703550	1870	1870	1870	1870	2530
392	20250227	140700	680972450	1870	1869	1870	1869	6329
393	20250227	140600	669137250	1869	1867	1869	1867	438
394	20250227	140500	668318746	1867	1867	1867	1867	401
395	20250227	140400	667570079	1867	1861	1867	1861	2351
396	20250227	140300	663193038	1861	1861	1861	1861	0
397	20250227	140200	663193038	1861	1861	1861	1861	0
398	20250227	140100	663193038	1861	1861	1861	1861	3034
399	20250227	140000	657546764	1861	1861	1861	1861	50
400	20250227	135900	657453714	1861	1861	1861	1861	50
401	20250227	135800	657360664	1861	1864	1864	1861	3677
402	20250227	135700	650515522	1863	1863	1863	1863	0
403	20250227	135600	650515522	1863	1863	1863	1863	50
404	20250227	135500	650422372	1863	1863	1863	1863	53
405	20250227	135400	650323633	1863	1863	1863	1863	0
406	20250227	135300	650323633	1863	1863	1863	1863	0
407	20250227	135200	650323633	1863	1863	1863	1863	0
408	20250227	135100	650323633	1863	1863	1863	1863	300
409	20250227	135000	649764733	1863	1870	1870	1863	9
410	20250227	134900	649747924	1863	1863	1863	1863	0
411	20250227	134800	649747924	1863	1863	1863	1863	3
412	20250227	134700	649742335	1863	1863	1863	1863	10
413	20250227	134600	649723705	1862	1862	1862	1862	500
414	20250227	134500	648792705	1863	1863	1863	1863	5
415	20250227	134400	648783390	1863	1864	1864	1863	1189
416	20250227	134300	646567973	1872	1872	1872	1872	0
417	20250227	134200	646567973	1872	1872	1872	1872	0
418	20250227	134100	646567973	1872	1872	1872	1872	0
419	20250227	134000	646567973	1872	1871	1872	1871	501
420	20250227	133900	645630591	1871	1871	1871	1871	0
421	20250227	133800	645630591	1871	1863	1871	1863	500
422	20250227	133700	644697251	1862	1862	1862	1862	0
423	20250227	133600	644697251	1862	1862	1862	1862	40
424	20250227	133500	644622771	1862	1862	1862	1862	200
425	20250227	133400	644250371	1862	1862	1862	1862	1744
426	20250227	133300	641003043	1864	1864	1864	1864	360
427	20250227	133200	640332003	1865	1865	1865	1863	4052
428	20250227	133100	632779125	1864	1864	1864	1864	1865
429	20250227	133000	629302765	1865	1865	1865	1865	0
430	20250227	132900	629302765	1865	1865	1865	1865	178
431	20250227	132800	628970795	1864	1864	1864	1864	0
432	20250227	132700	628970795	1864	1864	1864	1864	2000
433	20250227	132600	625242795	1864	1865	1865	1864	305
434	20250227	132500	624674274	1864	1864	1865	1864	158
435	20250227	132400	624379744	1864	1864	1864	1864	0
436	20250227	132300	624379744	1864	1866	1866	1864	1239
437	20250227	132200	622068930	1866	1866	1866	1866	10
438	20250227	132100	622050270	1865	1865	1865	1865	0
439	20250227	132000	622050270	1865	1865	1865	1865	14
440	20250227	131900	622024160	1865	1866	1866	1865	1047
441	20250227	131800	620071455	1866	1866	1866	1866	5
442	20250227	131700	620062125	1866	1866	1866	1866	948
443	20250227	131600	618293157	1866	1866	1866	1866	0
444	20250227	131500	618293157	1866	1866	1866	1866	612
445	20250227	131400	617151165	1866	1866	1866	1866	100
446	20250227	131300	616964565	1866	1866	1866	1866	0
447	20250227	131200	616964565	1866	1867	1867	1866	330
448	20250227	131100	616348485	1867	1867	1867	1867	13
449	20250227	131000	616324214	1868	1868	1868	1868	0
450	20250227	130900	616324214	1868	1868	1868	1868	0
451	20250227	130800	616324214	1868	1868	1868	1868	0
452	20250227	130700	616324214	1868	1868	1868	1868	0
453	20250227	130600	616324214	1868	1868	1868	1868	4542
454	20250227	130500	607839758	1872	1872	1872	1872	4
455	20250227	130400	607832270	1872	1872	1872	1872	0
456	20250227	130300	607832270	1872	1873	1873	1872	104
457	20250227	130200	607637532	1873	1873	1873	1873	1
458	20250227	130100	607635659	1873	1873	1873	1873	0
459	20250227	130000	607635659	1873	1873	1873	1873	47
460	20250227	125900	607547628	1873	1873	1873	1873	5
461	20250227	125800	607538263	1874	1874	1874	1874	52
462	20250227	125700	607440815	1874	1874	1874	1868	30
463	20250227	125600	607384697	1868	1868	1868	1868	0
464	20250227	125500	607384697	1868	1868	1868	1868	0
465	20250227	125400	607384697	1868	1870	1870	1868	22
466	20250227	125300	607343599	1874	1874	1874	1874	36
467	20250227	125200	607276135	1874	1868	1874	1868	35
468	20250227	125100	607210749	1868	1870	1870	1868	621
469	20250227	125000	606050209	1870	1870	1870	1870	2309
470	20250227	124900	601732379	1870	1868	1870	1868	718
471	20250227	124800	600390603	1868	1870	1870	1868	2256
472	20250227	124700	596175144	1870	1870	1870	1870	2295
473	20250227	124600	591883494	1874	1874	1874	1874	24
474	20250227	124500	591838518	1874	1874	1874	1874	0
475	20250227	124400	591838518	1874	1874	1874	1874	6
476	20250227	124300	591827274	1874	1874	1874	1874	1
477	20250227	124200	591825400	1874	1873	1874	1873	7000
478	20250227	124100	578707440	1873	1873	1873	1873	20
479	20250227	124000	578669980	1873	1873	1873	1873	44
480	20250227	123900	578587568	1873	1873	1873	1873	0
481	20250227	123800	578587568	1873	1873	1873	1873	3
482	20250227	123700	578581949	1874	1874	1874	1874	10
483	20250227	123600	578563209	1874	1874	1874	1874	5
484	20250227	123500	578553839	1874	1874	1874	1874	5
485	20250227	123400	578544469	1873	1872	1873	1872	1100
486	20250227	123300	576484272	1872	1872	1872	1872	1
487	20250227	123200	576482400	1872	1868	1872	1868	3165
488	20250227	123100	570561944	1866	1866	1866	1866	1
489	20250227	123000	570560078	1866	1865	1866	1865	463
490	20250227	122900	569696572	1866	1865	1866	1865	6
491	20250227	122800	569685381	1866	1866	1866	1866	147
492	20250227	122700	569411079	1866	1866	1866	1866	500
493	20250227	122600	568478079	1868	1868	1868	1868	7
494	20250227	122500	568465003	1863	1863	1863	1863	0
495	20250227	122400	568465003	1863	1863	1863	1863	0
496	20250227	122300	568465003	1863	1863	1863	1863	0
497	20250227	122200	568465003	1863	1863	1863	1863	65
498	20250227	122100	568343908	1864	1864	1864	1864	680
499	20250227	122000	567076388	1868	1868	1868	1868	7
500	20250227	121900	567063312	1868	1868	1868	1868	0
501	20250227	121800	567063312	1868	1866	1868	1866	255
502	20250227	121700	566587312	1864	1864	1864	1864	0
503	20250227	121600	566587312	1864	1864	1864	1864	40
504	20250227	121500	566512752	1863	1863	1863	1863	0
505	20250227	121400	566512752	1863	1863	1863	1863	0
506	20250227	121300	566512752	1863	1863	1863	1863	490
507	20250227	121200	565599882	1863	1863	1863	1863	0
508	20250227	121100	565599882	1863	1863	1863	1863	2818
509	20250227	121000	560349948	1863	1863	1863	1863	0
510	20250227	120900	560349948	1863	1863	1863	1863	0
511	20250227	120800	560349948	1863	1863	1863	1863	0
512	20250227	120700	560349948	1863	1863	1863	1863	0
513	20250227	120600	560349948	1863	1865	1865	1863	700
514	20250227	120500	559044877	1865	1865	1865	1865	5
515	20250227	120400	559035552	1867	1867	1867	1867	0
516	20250227	120300	559035552	1867	1867	1867	1867	0
517	20250227	120200	559035552	1867	1867	1867	1867	112
518	20250227	120100	558826448	1867	1867	1867	1867	111
519	20250227	120000	558619211	1867	1867	1867	1867	301
520	20250227	115900	558057244	1867	1865	1867	1865	203
521	20250227	115800	557678643	1864	1864	1864	1864	0
522	20250227	115700	557678643	1864	1864	1864	1864	0
523	20250227	115600	557678643	1864	1864	1864	1864	0
524	20250227	115500	557678643	1864	1864	1864	1864	1547
525	20250227	115400	554795035	1864	1867	1867	1864	1647
526	20250227	115300	551725021	1864	1867	1867	1864	1200
527	20250227	115200	549485982	1868	1868	1868	1868	244
528	20250227	115100	549030190	1868	1868	1868	1868	0
529	20250227	115000	549030190	1868	1868	1868	1868	0
530	20250227	114900	549030190	1868	1868	1868	1868	0
531	20250227	114800	549030190	1868	1870	1870	1868	811
532	20250227	114700	547514617	1870	1870	1870	1870	0
533	20250227	114600	547514617	1870	1870	1870	1870	0
534	20250227	114500	547514617	1870	1872	1872	1870	267
535	20250227	114400	547014827	1872	1872	1872	1872	10
536	20250227	114300	546996107	1870	1870	1870	1870	0
537	20250227	114200	546996107	1870	1870	1870	1870	0
538	20250227	114100	546996107	1870	1870	1870	1870	0
539	20250227	114000	546996107	1870	1872	1872	1870	1013
540	20250227	113900	545101793	1872	1872	1872	1872	21
541	20250227	113800	545062481	1873	1872	1873	1872	5000
542	20250227	113700	535697508	1871	1872	1872	1871	545
543	20250227	113600	534677279	1872	1872	1872	1872	3
544	20250227	113500	534671663	1872	1872	1872	1872	10
545	20250227	113400	534652943	1872	1872	1872	1872	0
546	20250227	113300	534652943	1872	1872	1872	1872	51
547	20250227	113200	534557471	1868	1868	1868	1868	0
548	20250227	113100	534557471	1868	1868	1868	1868	0
549	20250227	113000	534557471	1868	1868	1868	1868	2
550	20250227	112900	534553735	1869	1869	1869	1869	0
551	20250227	112800	534553735	1869	1871	1871	1869	15
552	20250227	112700	534525693	1871	1871	1871	1871	0
553	20250227	112600	534525693	1871	1871	1871	1871	0
554	20250227	112500	534525693	1871	1872	1873	1871	1169
555	20250227	112400	532337223	1872	1873	1873	1872	5
556	20250227	112300	532327859	1874	1874	1874	1874	0
557	20250227	112200	532327859	1874	1874	1874	1874	0
558	20250227	112100	532327859	1874	1869	1874	1869	4000
559	20250227	112000	524834376	1863	1863	1863	1863	0
560	20250227	111900	524834376	1863	1863	1863	1863	0
561	20250227	111800	524834376	1863	1863	1863	1863	100
562	20250227	111700	524648076	1863	1863	1863	1863	0
563	20250227	111600	524648076	1863	1863	1863	1863	128
564	20250227	111500	524409612	1863	1865	1865	1863	500
565	20250227	111400	523478010	1870	1870	1870	1870	1
566	20250227	111300	523476140	1870	1870	1870	1870	5006
567	20250227	111200	514114920	1870	1870	1870	1870	0
568	20250227	111100	514114920	1870	1870	1870	1870	5
569	20250227	111000	514105570	1863	1863	1863	1863	300
570	20250227	110900	513546670	1862	1863	1863	1862	536
571	20250227	110800	512548565	1863	1863	1863	1863	1100
572	20250227	110700	510499265	1863	1863	1863	1863	639
573	20250227	110600	509308808	1863	1865	1865	1863	415
574	20250227	110500	508535633	1865	1866	1866	1865	2730
575	20250227	110400	503443662	1869	1870	1870	1869	275
576	20250227	110300	502929422	1870	1870	1870	1870	0
577	20250227	110200	502929422	1870	1870	1870	1870	0
578	20250227	110100	502929422	1870	1872	1873	1865	22547
579	20250227	110000	460863739	1868	1868	1868	1868	99
580	20250227	105900	460678807	1870	1867	1870	1867	388
581	20250227	105800	459953547	1865	1865	1865	1865	0
582	20250227	105700	459953547	1865	1865	1865	1865	0
583	20250227	105600	459953547	1865	1871	1873	1865	1092
584	20250227	105500	457910807	1875	1875	1875	1866	2007
585	20250227	105400	454165682	1876	1878	1878	1866	2484
586	20250227	105300	449510955	1865	1866	1866	1865	264
587	20250227	105200	449018455	1869	1868	1869	1868	384
588	20250227	105100	448300989	1864	1864	1864	1864	100
589	20250227	105000	448114589	1864	1864	1864	1864	1
590	20250227	104900	448112725	1862	1863	1864	1862	981
591	20250227	104800	446285157	1863	1864	1864	1863	436
592	20250227	104700	445472483	1864	1864	1864	1864	131
593	20250227	104600	445228299	1863	1864	1864	1863	164
594	20250227	104500	444922667	1863	1864	1864	1863	586
595	20250227	104400	443830939	1863	1863	1863	1863	69
596	20250227	104300	443702392	1864	1864	1864	1864	170
597	20250227	104200	443385512	1864	1862	1864	1862	480
598	20250227	104100	442491071	1863	1863	1863	1862	4126
599	20250227	104000	434804677	1863	1862	1865	1862	1174
600	20250227	103900	432616045	1864	1862	1864	1861	941
601	20250227	103800	430863207	1862	1861	1862	1861	2024
602	20250227	103700	427095470	1862	1865	1865	1862	1927
603	20250227	103600	423506012	1865	1865	1865	1864	1233
604	20250227	103500	421206967	1865	1869	1869	1865	5901
605	20250227	103400	410179473	1871	1871	1871	1871	2116
606	20250227	103300	406220437	1871	1868	1871	1868	3426
607	20250227	103200	399816778	1868	1869	1869	1867	4531
608	20250227	103100	391356798	1869	1868	1869	1867	1904
609	20250227	103000	387800917	1868	1871	1871	1868	5725
610	20250227	102900	377098123	1873	1873	1873	1871	3109
611	20250227	102800	371279506	1872	1872	1872	1872	429
612	20250227	102700	370476418	1873	1879	1879	1873	2054
613	20250227	102600	366626094	1879	1881	1881	1879	1520
614	20250227	102500	363768338	1881	1881	1881	1881	7
615	20250227	102400	363755171	1881	1883	1883	1880	9001
616	20250227	102300	346826516	1885	1889	1889	1885	11
617	20250227	102200	346805777	1889	1889	1889	1889	0
618	20250227	102100	346805777	1889	1889	1889	1889	1
619	20250227	102000	346803888	1889	1889	1889	1889	0
620	20250227	101900	346803888	1889	1883	1889	1883	152
621	20250227	101800	346517654	1883	1883	1883	1883	1
622	20250227	101700	346515771	1890	1890	1890	1890	0
623	20250227	101600	346515771	1890	1890	1890	1890	0
624	20250227	101500	346515771	1890	1882	1890	1882	984
625	20250227	101400	344663787	1882	1883	1883	1882	1351
626	20250227	101300	342120054	1883	1883	1883	1883	0
627	20250227	101200	342120054	1883	1883	1883	1883	1000
628	20250227	101100	340237054	1882	1885	1885	1882	705
629	20250227	101000	338908772	1885	1885	1885	1885	150
630	20250227	100900	338626022	1885	1885	1885	1885	110
631	20250227	100800	338418672	1886	1886	1886	1886	102
632	20250227	100700	338226300	1894	1894	1894	1894	12
633	20250227	100600	338203572	1885	1885	1885	1885	133
634	20250227	100500	337952867	1885	1885	1885	1885	102
635	20250227	100400	337760597	1885	1882	1885	1880	4597
636	20250227	100300	329110740	1882	1886	1887	1882	1419
637	20250227	100200	326439207	1886	1888	1888	1886	210
638	20250227	100100	326042735	1889	1894	1894	1887	253
639	20250227	100000	325564986	1894	1885	1894	1885	896
640	20250227	095900	323870509	1886	1893	1893	1886	28928
641	20250227	095800	269161306	1893	1893	1893	1893	1050
642	20250227	095700	267173656	1893	1893	1893	1893	0
643	20250227	095600	267173656	1893	1896	1896	1893	275
644	20250227	095500	266653066	1893	1893	1893	1893	263
645	20250227	095400	266155207	1893	1896	1896	1893	1099
646	20250227	095300	264073383	1896	1896	1896	1896	116
647	20250227	095200	263853447	1896	1896	1896	1896	609
648	20250227	095100	262698783	1896	1896	1896	1896	51
649	20250227	095000	262602087	1896	1908	1908	1896	3233
650	20250227	094900	256463371	1900	1904	1904	1895	2096
651	20250227	094800	252481217	1900	1898	1900	1898	6383
652	20250227	094700	240363501	1898	1899	1899	1898	13
653	20250227	094600	240338817	1899	1899	1899	1893	1373
654	20250227	094500	237739602	1892	1892	1892	1892	221
655	20250227	094400	237321470	1899	1899	1899	1892	503
656	20250227	094300	236369772	1899	1893	1899	1893	1141
657	20250227	094200	234209799	1894	1900	1900	1893	754
658	20250227	094100	232781857	1900	1897	1900	1891	10772
659	20250227	094000	212374554	1897	1899	1905	1897	725
660	20250227	093900	210998213	1899	1908	1908	1897	2648
661	20250227	093800	205969584	1900	1901	1905	1900	2033
662	20250227	093700	202102676	1905	1904	1905	1901	224
663	20250227	093600	201676399	1904	1905	1905	1904	498
664	20250227	093500	200727909	1909	1909	1909	1906	1923
665	20250227	093400	197062449	1909	1910	1910	1908	2275
666	20250227	093300	192720903	1910	1910	1910	1910	0
667	20250227	093200	192720903	1910	1909	1910	1909	307
668	20250227	093100	192134839	1909	1909	1909	1909	0
669	20250227	093000	192134839	1909	1909	1909	1908	2721
670	20250227	092900	186942034	1909	1909	1909	1909	3655
671	20250227	092800	179964639	1909	1912	1912	1909	996
672	20250227	092700	178060537	1912	1912	1912	1912	2070
673	20250227	092600	174102697	1912	1912	1912	1912	0
674	20250227	092500	174102697	1912	1916	1916	1912	455
675	20250227	092400	173231317	1904	1907	1908	1904	6106
676	20250227	092300	161590503	1908	1918	1918	1908	4488
677	20250227	092200	153008119	1913	1912	1913	1912	1025
678	20250227	092100	151047726	1907	1909	1909	1907	5049
679	20250227	092000	141413233	1909	1911	1911	1909	587
680	20250227	091900	140292560	1909	1909	1911	1909	2465
681	20250227	091800	135584866	1909	1913	1913	1908	7725
682	20250227	091700	120820040	1918	1920	1920	1918	132
683	20250227	091600	120566683	1920	1919	1920	1919	1167
684	20250227	091500	118326900	1920	1920	1920	1920	326
685	20250227	091400	117700980	1908	1920	1920	1908	6958
686	20250227	091300	104395906	1912	1923	1923	1912	6128
687	20250227	091200	92616507	1930	1930	1930	1929	867
688	20250227	091100	90943746	1932	1923	1932	1923	3781
689	20250227	091000	83655315	1923	1935	1935	1922	1396
690	20250227	090900	80959616	1933	1916	1933	1915	18580
691	20250227	090800	45283628	1916	1917	1917	1906	3129
692	20250227	090700	39316641	1917	1917	1917	1917	361
693	20250227	090600	38624604	1917	1916	1917	1916	110
694	20250227	090500	38413814	1910	1899	1911	1899	3239
695	20250227	090400	32224537	1911	1904	1911	1899	2148
696	20250227	090300	28128775	1896	1896	1904	1896	1843
697	20250227	090200	24634399	1896	1907	1907	1894	1826
698	20250227	090100	21167947	1908	1908	1911	1900	5850
699	20250227	090000	10038612	1908	1901	1908	1901	5277